Changchun High & New Technology Industries Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	99.100	99.590	97.770	98.270	98.071	6,080,889
2026-01-19	99.010	99.530	98.310	99.100	98.899	6,811,668
2026-01-16	101.50	101.80	98.860	99.400	99.199	8,620,618
2026-01-15	102.00	103.41	100.00	100.10	99.897	8,505,562
2026-01-14	102.70	104.90	100.80	101.72	101.51	13,684,483
2026-01-13	104.00	106.10	101.14	103.50	103.29	15,974,210
2026-01-12	98.000	106.65	97.500	103.57	103.36	16,942,649
2026-01-09	96.900	97.900	96.210	97.900	97.702	8,141,868
2026-01-08	95.130	97.150	94.840	96.660	96.464	8,245,874
2026-01-07	96.000	96.360	95.000	95.270	95.077	7,003,652
2026-01-06	94.950	96.030	94.690	95.940	95.746	7,708,154
2026-01-05	92.500	94.800	92.270	94.800	94.608	8,399,980
2025-12-31	92.920	93.540	92.440	92.550	92.363	3,113,718
2025-12-30	93.000	93.580	92.660	92.740	92.552	3,502,590
2025-12-29	94.370	94.370	92.970	93.230	93.041	5,322,399
2025-12-26	94.350	94.840	94.000	94.370	94.179	3,701,234
2025-12-25	94.000	94.970	93.680	94.570	94.379	3,804,343
2025-12-24	93.590	94.170	93.200	94.090	93.899	3,836,895
2025-12-23	95.080	95.100	93.600	93.690	93.500	5,396,387
2025-12-22	95.990	96.090	95.030	95.190	94.997	4,935,973
2025-12-19	95.000	96.470	94.700	95.980	95.786	4,492,020
2025-12-18	94.800	96.780	94.750	95.360	95.167	5,054,588
2025-12-17	95.000	95.420	92.810	95.310	95.117	7,805,776
2025-12-16	95.700	98.850	94.800	95.530	95.337	16,202,515
2025-12-15	93.650	93.650	91.720	92.060	91.874	6,143,856
2025-12-12	94.030	94.510	93.310	93.650	93.460	5,726,702
2025-12-11	95.450	95.650	94.000	94.010	93.820	5,034,835
2025-12-10	96.190	96.190	94.000	95.450	95.257	6,664,825
2025-12-09	99.000	99.170	96.010	96.190	95.995	7,507,908
2025-12-08	100.07	100.45	99.020	99.200	98.999	5,467,095
2025-12-05	99.110	99.750	96.750	99.730	99.528	5,830,879
2025-12-04	99.800	100.49	99.020	99.390	99.189	2,853,926
2025-12-03	98.990	100.95	98.990	100.27	100.07	4,894,253
2025-12-02	100.12	100.17	98.820	98.980	98.780	4,448,416
2025-12-01	99.120	100.19	99.110	100.09	99.887	4,179,954
2025-11-28	99.920	99.970	99.020	99.260	99.059	3,813,868
2025-11-27	99.350	100.11	98.890	99.660	99.458	3,934,717
2025-11-26	99.260	101.10	99.130	99.560	99.358	4,893,007
2025-11-25	99.690	100.79	99.220	99.460	99.259	5,312,683
2025-11-24	99.000	99.700	98.680	99.360	99.159	3,719,824
2025-11-21	100.80	101.38	98.710	98.910	98.710	6,731,229
2025-11-20	102.31	102.93	101.63	101.69	101.48	3,859,365
2025-11-19	102.35	102.90	101.57	102.32	102.11	4,316,993
2025-11-18	101.88	102.64	101.80	102.60	102.39	4,487,840
2025-11-17	104.89	105.25	102.03	102.16	101.95	9,107,348
2025-11-14	104.00	106.40	103.66	104.55	104.34	10,807,339
2025-11-13	103.44	104.56	102.75	104.46	104.25	7,764,879
2025-11-12	103.65	104.98	103.28	103.44	103.23	8,734,548
2025-11-11	105.10	105.20	103.58	103.65	103.44	7,622,265
2025-11-10	104.51	105.50	103.40	105.06	104.85	11,750,952
2025-11-07	105.75	106.38	104.16	104.50	104.29	6,848,939
2025-11-06	105.37	106.06	104.70	106.03	105.82	6,125,744
2025-11-05	105.80	107.49	104.90	105.37	105.16	7,308,926
2025-11-04	108.06	108.68	106.10	106.75	106.53	7,024,048
2025-11-03	112.90	113.55	107.10	108.22	108.00	12,124,452
2025-10-31	110.01	114.70	110.01	112.26	112.03	11,017,736
2025-10-30	116.87	117.60	115.01	115.20	114.97	6,783,357
2025-10-29	116.03	117.55	113.80	117.55	117.31	7,085,591
2025-10-28	115.39	117.30	114.41	116.50	116.26	5,823,874
2025-10-27	119.00	120.66	114.99	116.14	115.90	10,802,075

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.1600 CNY
2025-07-04	2.6000 CNY
2024-04-18	4.5000 CNY
2023-04-28	1.0000 CNY
2022-06-09	0.8000 CNY
2021-05-19	0.8000 CNY
2020-06-09	1.0000 CNY
2019-05-24	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.